Filter Dates:
From   / /    To    / /   
Historical price from  Sep 08, 2022  to  Dec 01, 2022
Date Open($) High($) Low($) Close($) Volume
01 Dec 2022 1.070 1.080 1.060 1.070 1,340,700
30 Nov 2022 1.070 1.080 1.070 1.070 1,073,000
29 Nov 2022 1.060 1.080 1.060 1.070 809,700
28 Nov 2022 1.070 1.080 1.060 1.060 879,600
25 Nov 2022 1.070 1.090 1.060 1.070 1,152,000
24 Nov 2022 1.060 1.070 1.060 1.070 1,129,600
23 Nov 2022 1.060 1.070 1.050 1.050 637,300
22 Nov 2022 1.060 1.070 1.060 1.060 1,015,700
21 Nov 2022 1.050 1.060 1.050 1.060 469,500
18 Nov 2022 1.050 1.060 1.050 1.060 1,056,400
17 Nov 2022 1.040 1.060 1.040 1.060 856,700
16 Nov 2022 1.050 1.060 1.050 1.050 1,209,100
15 Nov 2022 1.040 1.060 1.040 1.050 1,351,400
14 Nov 2022 1.040 1.050 1.030 1.050 1,158,900
11 Nov 2022 1.040 1.050 1.030 1.030 1,607,500
10 Nov 2022 1.050 1.050 1.030 1.030 1,380,500
09 Nov 2022 1.060 1.060 1.050 1.050 489,600
08 Nov 2022 1.050 1.060 1.040 1.060 444,100
07 Nov 2022 1.050 1.060 1.030 1.050 1,319,400
04 Nov 2022 1.050 1.050 1.040 1.050 1,689,700
03 Nov 2022 1.050 1.060 1.040 1.050 904,200
02 Nov 2022 1.060 1.070 1.050 1.060 1,193,000
01 Nov 2022 1.060 1.080 1.060 1.070 1,063,200
31 Oct 2022 1.060 1.070 1.060 1.070 729,200
28 Oct 2022 1.050 1.070 1.050 1.060 1,183,300
27 Oct 2022 1.040 1.060 1.040 1.060 860,700
26 Oct 2022 1.040 1.050 1.030 1.050 966,600
25 Oct 2022 1.030 1.040 1.020 1.040 1,540,300
21 Oct 2022 1.030 1.040 1.020 1.020 671,100
20 Oct 2022 1.030 1.040 1.020 1.030 754,200
19 Oct 2022 1.050 1.050 1.030 1.030 884,600
18 Oct 2022 1.050 1.060 1.030 1.050 817,100
17 Oct 2022 1.070 1.070 1.030 1.040 1,505,800
14 Oct 2022 1.080 1.090 1.070 1.070 1,527,500
13 Oct 2022 1.100 1.100 1.070 1.080 1,190,900
12 Oct 2022 1.110 1.110 1.090 1.110 775,600
11 Oct 2022 1.110 1.110 1.090 1.110 1,192,700
10 Oct 2022 1.110 1.120 1.100 1.100 635,900
07 Oct 2022 1.120 1.130 1.110 1.110 841,600
06 Oct 2022 1.120 1.130 1.120 1.120 401,000
05 Oct 2022 1.130 1.130 1.110 1.120 1,435,700
04 Oct 2022 1.120 1.130 1.110 1.130 1,023,800
03 Oct 2022 1.100 1.120 1.100 1.100 1,193,600
30 Sep 2022 1.120 1.120 1.100 1.100 2,196,700
29 Sep 2022 1.130 1.140 1.120 1.120 534,900
28 Sep 2022 1.130 1.150 1.120 1.120 1,074,800
27 Sep 2022 1.120 1.140 1.120 1.140 1,363,900
26 Sep 2022 1.160 1.160 1.120 1.120 4,197,300
23 Sep 2022 1.180 1.180 1.150 1.160 3,993,600
22 Sep 2022 1.180 1.190 1.180 1.180 350,100
21 Sep 2022 1.180 1.190 1.180 1.180 737,700
20 Sep 2022 1.190 1.190 1.180 1.180 183,200
19 Sep 2022 1.190 1.190 1.180 1.180 361,500
16 Sep 2022 1.180 1.190 1.170 1.190 757,700
15 Sep 2022 1.190 1.190 1.170 1.180 428,800
14 Sep 2022 1.180 1.190 1.170 1.180 1,284,200
13 Sep 2022 1.180 1.190 1.180 1.190 2,543,200
12 Sep 2022 1.210 1.210 1.180 1.180 4,668,200
09 Sep 2022 1.200 1.210 1.200 1.210 341,600
08 Sep 2022 1.210 1.210 1.200 1.210 750,700





NOTE:

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation